Teradata Corp (TDC)

TDC
🏛️ 미국 →
21.97
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 43.17 43.66 42.43 42.47 0.5M
2021-12-30 43.92 44.42 43.18 43.24 0.5M
2021-12-29 44.00 44.53 43.68 43.83 0.4M
2021-12-28 44.44 44.44 43.49 44.05 0.5M
2021-12-27 44.34 44.78 43.95 44.44 0.5M
2021-12-23 43.23 44.27 43.02 44.11 0.4M
2021-12-22 43.07 43.36 42.78 43.08 0.5M
2021-12-21 42.14 43.31 42.02 43.12 0.7M
2021-12-20 44.14 44.14 41.89 42.25 0.9M
2021-12-17 41.91 43.15 41.64 42.76 1.9M
2021-12-16 43.08 43.12 41.76 41.93 0.7M
2021-12-15 42.03 43.30 41.92 43.14 0.6M
2021-12-14 41.58 42.38 41.25 42.02 0.8M
2021-12-13 42.46 43.01 41.72 41.89 0.9M
2021-12-10 43.20 43.89 42.47 42.56 0.7M
2021-12-09 43.50 44.15 42.82 42.85 0.9M
2021-12-08 43.68 44.08 42.70 43.93 0.6M
2021-12-07 43.22 44.21 42.67 43.57 1.1M
2021-12-06 41.31 42.36 40.66 42.10 1.2M
2021-12-03 42.92 43.28 40.58 41.42 1.5M
2021-12-02 42.31 43.03 42.10 42.76 1.0M
2021-12-01 43.83 44.45 42.54 42.66 1.3M
2021-11-30 44.79 45.39 43.14 43.42 1.7M
2021-11-29 45.26 45.60 44.43 45.16 0.8M
2021-11-26 43.97 45.09 43.89 44.39 0.4M
2021-11-24 43.60 45.06 43.23 45.01 0.7M
2021-11-23 44.13 44.31 43.23 44.22 1.2M
2021-11-22 45.16 45.54 43.44 43.99 1.6M
2021-11-19 46.23 46.96 45.41 45.50 1.2M
2021-11-18 47.60 47.74 45.85 45.94 1.1M
2021-11-17 47.40 48.24 46.36 47.76 1.7M
2021-11-16 47.66 48.98 47.32 47.36 1.5M
2021-11-15 48.62 49.52 48.11 49.11 0.8M
2021-11-12 48.84 49.52 48.05 48.62 1.0M
2021-11-11 48.53 49.53 48.51 48.93 1.0M
2021-11-10 50.20 50.70 48.26 48.28 0.9M
2021-11-09 50.44 51.06 50.10 50.38 1.0M
2021-11-08 48.95 50.68 48.27 50.38 1.7M
2021-11-05 48.29 50.25 47.75 48.84 5.2M
2021-11-04 56.71 57.08 56.13 56.89 1.5M
2021-11-03 56.07 56.87 56.00 56.53 1.0M
2021-11-02 56.51 57.14 55.18 56.07 0.8M
2021-11-01 56.96 57.00 56.18 56.34 0.6M
2021-10-29 55.74 56.85 55.46 56.56 0.6M
2021-10-27 57.14 57.56 55.19 55.39 0.5M
2021-10-26 58.93 59.14 57.38 57.48 0.7M
2021-10-25 58.80 59.10 58.11 58.89 0.6M
2021-10-22 57.76 59.38 57.60 58.80 0.8M
2021-10-21 57.09 57.87 56.91 57.73 0.4M
2021-10-20 56.74 57.39 56.51 57.09 0.3M
2021-10-19 57.91 58.16 56.32 56.93 0.5M
2021-10-18 57.68 58.48 57.68 57.83 0.5M
2021-10-15 57.68 58.10 57.29 57.48 0.5M
2021-10-14 57.02 57.74 56.99 57.53 0.5M
2021-10-13 56.46 57.27 55.87 56.70 0.5M
2021-10-12 55.98 57.36 55.50 56.28 1.5M
2021-10-11 55.05 56.03 54.68 54.72 0.8M
2021-10-08 56.23 56.55 55.04 55.18 0.5M
2021-10-07 55.40 56.51 55.39 55.82 0.8M
2021-10-06 54.95 55.57 54.11 55.08 1.0M
2021-10-05 56.89 56.95 55.02 55.15 1.2M
2021-10-04 57.63 58.08 55.75 56.41 1.2M
2021-10-01 57.69 58.14 56.35 57.86 1.2M
2021-09-30 57.00 58.62 56.57 57.35 2.2M
2021-09-29 56.16 56.85 55.37 56.59 1.0M
2021-09-28 55.03 55.98 54.82 55.50 0.9M
2021-09-27 55.13 55.90 54.89 55.65 0.9M
2021-09-24 54.18 56.00 54.10 55.40 0.8M
2021-09-23 53.26 54.24 53.00 54.18 0.6M
2021-09-22 52.21 53.79 52.12 52.94 0.6M
2021-09-21 53.40 53.61 51.33 52.13 1.1M
2021-09-20 51.70 53.57 51.13 52.99 1.7M
2021-09-17 51.00 51.39 50.12 50.61 1.6M
2021-09-16 50.80 51.96 50.52 51.26 0.6M
2021-09-15 50.08 51.47 49.84 51.18 0.9M
2021-09-14 50.27 50.76 49.33 50.09 1.4M
2021-09-13 51.12 51.33 49.57 50.46 1.5M
2021-09-10 57.34 57.34 50.67 51.11 3.5M
2021-09-09 55.77 58.20 55.30 56.38 1.0M
2021-09-08 55.85 56.06 54.52 55.70 0.8M
2021-09-07 56.83 57.26 55.92 56.14 0.6M
2021-09-03 56.73 58.00 56.73 57.04 0.5M
2021-09-02 55.67 58.21 55.55 56.90 1.2M
2021-09-01 54.69 55.42 54.50 54.66 0.9M
2021-08-31 53.98 55.23 53.76 54.69 1.2M
2021-08-30 54.23 54.84 53.68 53.80 0.4M
2021-08-27 52.80 54.30 52.80 54.24 0.7M
2021-08-26 53.94 54.66 52.72 52.83 0.8M
2021-08-25 53.63 54.16 53.47 53.91 0.6M
2021-08-24 53.21 53.98 53.09 53.28 0.7M
2021-08-23 53.05 53.86 52.53 52.83 0.8M
2021-08-20 51.06 52.60 51.00 52.41 1.0M
2021-08-19 51.19 51.84 50.75 51.02 0.7M
2021-08-18 52.90 53.70 51.84 51.88 0.6M
2021-08-17 54.00 54.79 52.81 53.10 0.9M
2021-08-16 54.72 55.04 53.06 54.40 0.8M
2021-08-13 52.55 55.30 52.54 55.13 1.9M
2021-08-12 51.81 52.72 51.56 52.55 0.7M
2021-08-11 51.22 51.99 50.35 51.72 0.7M
2021-08-10 49.46 51.45 48.98 51.34 1.2M
2021-08-09 48.29 49.16 47.61 48.97 0.7M
2021-08-06 52.64 53.85 47.70 48.29 1.7M
2021-08-05 50.04 50.85 49.51 50.64 0.8M
2021-08-04 50.50 51.33 49.74 49.85 0.6M
2021-08-03 49.67 51.58 49.25 51.32 1.2M
2021-08-02 50.02 50.86 49.12 49.95 1.1M
2021-07-30 49.38 50.51 49.38 49.66 0.5M
2021-07-29 50.70 50.96 49.89 49.93 0.6M
2021-07-28 50.30 50.79 49.96 50.45 0.6M
2021-07-27 50.31 50.41 49.27 50.17 1.0M
2021-07-26 49.69 50.88 49.39 50.57 0.6M
2021-07-23 49.09 49.46 48.50 49.25 0.6M
2021-07-22 48.27 49.31 48.09 49.05 0.8M
2021-07-21 46.84 48.67 46.61 48.47 0.7M
2021-07-20 45.28 47.35 45.28 46.71 0.7M
2021-07-19 43.09 45.35 43.02 45.31 1.0M
2021-07-16 47.59 47.78 43.68 44.09 1.7M
2021-07-15 46.83 47.34 46.33 47.12 0.6M
2021-07-14 48.51 48.51 46.56 47.02 0.8M
2021-07-13 48.11 48.43 47.36 47.77 0.5M
2021-07-12 49.00 49.04 48.20 48.22 0.7M
2021-07-09 48.30 49.57 47.98 49.41 0.7M
2021-07-08 47.08 48.39 45.41 48.12 0.8M
2021-07-07 48.53 49.38 47.42 48.76 0.8M
2021-07-06 49.68 49.69 47.73 47.77 1.2M
2021-07-02 49.16 49.44 47.92 49.16 0.7M
2021-07-01 49.82 50.40 49.04 49.09 1.1M
2021-06-30 50.36 50.70 49.84 49.97 0.6M
2021-06-29 51.00 51.10 50.10 50.74 0.5M
2021-06-28 51.50 52.00 50.56 50.81 0.7M
2021-06-25 50.25 51.37 49.75 51.22 1.4M
2021-06-24 49.61 50.48 48.57 50.28 0.8M
2021-06-23 47.00 49.25 46.63 48.96 1.1M
2021-06-22 45.13 47.63 44.59 46.84 2.5M
2021-06-21 44.99 45.61 44.78 45.00 0.7M
2021-06-18 46.39 46.72 44.30 44.84 1.3M
2021-06-17 46.45 46.92 45.92 46.65 0.4M
2021-06-16 46.35 47.21 46.10 46.89 0.6M
2021-06-15 47.05 47.08 46.10 46.72 1.0M
2021-06-14 47.80 48.00 46.65 47.05 0.7M
2021-06-11 47.71 47.92 47.53 47.75 0.4M
2021-06-10 47.85 48.34 47.48 47.74 0.5M
2021-06-09 49.09 49.24 47.74 47.75 0.5M
2021-06-08 49.77 50.72 49.12 49.14 0.7M
2021-06-07 48.43 50.18 47.92 50.13 0.9M
2021-06-04 49.17 49.36 48.22 48.72 0.5M
2021-06-03 49.33 49.73 48.35 48.90 0.5M
2021-06-02 48.79 51.00 48.59 50.19 1.3M
2021-06-01 48.24 48.66 47.24 48.55 0.7M
2021-05-28 48.87 48.87 47.70 47.87 0.4M
2021-05-27 46.26 48.62 46.26 48.61 0.9M
2021-05-26 47.03 47.68 46.47 46.47 0.7M
2021-05-25 46.88 47.50 46.26 46.56 1.3M
2021-05-24 45.28 46.64 44.90 46.43 0.9M
2021-05-21 44.61 45.30 44.35 44.73 0.8M
2021-05-20 43.22 44.18 42.80 44.12 0.7M
2021-05-19 41.90 43.12 41.71 42.85 0.8M
2021-05-18 42.20 42.86 41.84 42.51 0.8M
2021-05-17 41.51 42.17 41.02 42.07 0.7M
2021-05-14 39.90 41.50 39.90 41.30 0.9M
2021-05-13 38.94 40.14 38.94 39.62 1.2M
2021-05-12 39.81 40.17 38.82 38.91 0.9M
2021-05-11 38.12 40.92 37.99 40.28 1.7M
2021-05-10 40.30 40.67 39.08 39.09 2.6M
2021-05-07 43.75 46.07 39.55 40.54 8.5M
2021-05-06 48.61 48.76 46.67 48.45 1.8M
2021-05-05 48.30 49.14 47.51 48.90 1.6M
2021-05-04 48.50 49.31 47.40 48.50 1.8M
2021-05-03 50.20 50.48 48.66 49.17 0.9M
2021-04-30 49.97 50.51 49.35 49.47 1.9M
2021-04-29 51.48 51.76 49.75 50.56 0.9M
2021-04-28 52.24 52.30 50.43 50.94 1.3M
2021-04-27 53.07 54.01 51.90 52.07 1.4M
2021-04-26 52.04 54.88 51.51 53.07 2.5M
2021-04-23 50.43 52.81 49.55 52.18 3.9M
2021-04-22 51.39 53.99 48.88 50.50 26.2M
2021-04-21 38.51 39.96 38.33 39.88 3.1M
2021-04-20 38.76 39.20 37.85 38.75 0.7M
2021-04-19 39.30 39.62 38.35 38.58 0.9M
2021-04-16 39.09 39.96 38.89 39.59 0.7M
2021-04-15 39.86 40.30 38.92 39.26 0.6M
2021-04-14 39.97 40.66 39.14 39.37 1.6M
2021-04-13 39.15 39.74 38.84 39.66 0.7M
2021-04-12 39.90 39.94 39.38 39.55 0.7M
2021-04-09 40.29 40.82 39.41 39.91 0.5M
2021-04-08 40.08 41.32 40.08 40.97 1.1M
2021-04-07 40.67 40.82 39.44 39.63 0.6M
2021-04-06 40.63 40.95 39.83 40.60 1.4M
2021-04-05 39.39 41.13 39.10 40.95 1.2M
2021-04-01 39.40 39.55 38.76 38.93 0.6M
2021-03-31 38.50 39.28 38.49 38.54 0.8M
2021-03-30 38.12 39.01 37.88 38.42 0.6M
2021-03-29 39.73 40.77 37.86 38.23 1.1M
2021-03-26 38.64 40.07 38.55 39.85 1.9M
2021-03-25 37.49 38.87 37.05 38.46 1.3M
2021-03-24 40.52 40.89 37.96 38.15 1.7M
2021-03-23 43.14 43.22 39.94 40.19 0.9M
2021-03-22 43.63 44.72 43.50 43.59 1.0M
2021-03-19 42.55 43.64 42.00 43.50 1.4M
2021-03-18 43.98 44.19 42.11 42.38 0.9M
2021-03-17 43.12 44.68 42.26 44.44 1.1M
2021-03-16 44.02 45.20 43.61 44.00 0.8M
2021-03-15 43.73 45.37 43.55 44.21 1.4M
2021-03-12 42.23 43.38 41.39 43.08 0.6M
2021-03-11 43.72 44.08 42.42 43.17 1.1M
2021-03-10 43.98 45.40 42.99 43.25 1.9M
2021-03-09 42.18 43.91 41.93 43.27 1.7M
2021-03-08 41.20 42.38 40.48 41.18 1.1M
2021-03-05 40.95 41.89 39.35 41.31 1.7M
2021-03-04 41.45 42.60 39.12 40.50 2.0M
2021-03-03 41.34 41.87 40.47 41.77 1.6M
2021-03-02 41.48 41.99 40.77 41.02 2.5M
2021-03-01 40.03 42.48 39.83 42.13 1.9M
2021-02-26 40.66 42.18 39.31 40.10 2.3M
2021-02-25 43.68 44.31 40.66 41.03 1.6M
2021-02-24 43.04 43.81 41.85 43.68 2.1M
2021-02-23 43.82 43.82 41.03 42.87 2.3M
2021-02-22 46.15 46.39 44.88 45.17 1.3M
2021-02-19 47.67 47.99 46.48 46.58 2.0M
2021-02-18 45.87 48.81 44.95 47.32 2.3M
2021-02-17 46.40 46.57 44.69 46.12 1.9M
2021-02-16 48.75 49.20 46.27 47.12 2.3M
2021-02-12 47.65 50.50 46.07 49.29 2.7M
2021-02-11 45.84 49.93 45.50 46.78 3.6M
2021-02-10 53.90 54.29 45.20 46.80 7.0M
2021-02-09 48.25 59.58 48.20 53.76 18.4M
2021-02-08 40.59 49.99 38.93 48.25 15.8M
2021-02-05 37.99 44.90 35.43 37.08 16.9M
2021-02-04 27.77 27.77 26.84 27.05 1.3M
2021-02-03 27.54 28.06 27.02 27.54 1.1M
2021-02-02 28.09 28.23 27.05 27.54 1.1M
2021-02-01 27.20 27.85 26.77 27.82 1.1M
2021-01-29 26.93 28.50 26.74 26.90 2.0M
2021-01-28 29.80 30.14 26.30 26.71 2.4M
2021-01-27 29.45 33.80 29.35 30.01 9.2M
2021-01-26 26.47 29.80 26.40 29.59 3.7M
2021-01-25 25.30 26.71 25.13 26.43 1.7M
2021-01-22 25.63 25.96 24.50 25.11 1.5M
2021-01-21 25.84 26.02 25.66 25.97 0.8M
2021-01-20 25.61 25.95 25.59 25.83 0.6M
2021-01-19 25.89 26.32 25.45 25.48 1.2M
2021-01-15 25.26 25.68 25.17 25.47 0.9M
2021-01-14 24.54 25.40 24.31 25.32 1.2M
2021-01-13 24.32 24.73 24.30 24.38 0.8M
2021-01-12 23.78 24.39 23.69 24.32 0.8M
2021-01-11 23.53 24.05 23.48 23.68 0.6M
2021-01-08 24.07 24.33 23.74 23.85 0.7M
2021-01-07 23.16 24.00 23.16 23.81 1.1M
2021-01-06 23.00 23.39 22.77 23.09 1.8M
2021-01-05 22.25 23.27 22.25 23.14 1.5M
2021-01-04 22.47 22.59 21.96 22.23 1.6M